KissMeData/053690/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,193800,11891981400,17450,17450,17450,17450,13700
20241210,193700,11891981400,17450,17450,17450,17450,0
20241210,193600,11891981400,17450,17450,17450,17450,0
20241210,193500,11891981400,17450,17450,17450,17450,0
20241210,193400,11891981400,17450,17450,17450,17450,0
20241210,193300,11891981400,17450,17450,17450,17450,0
20241210,193200,11891981400,17450,17450,17450,17450,0
20241210,193100,11891981400,17450,17450,17450,17450,0
20241210,193000,11891981400,17450,17450,17450,17450,0
20241210,192900,11891981400,17450,17450,17450,17450,0
20241210,192800,11891981400,17450,17450,17450,17450,0
20241210,192700,11891981400,17450,17450,17450,17450,0
20241210,192600,11891981400,17450,17450,17450,17450,0
20241210,192500,11891981400,17450,17450,17450,17450,0
20241210,192400,11891981400,17450,17450,17450,17450,0
20241210,192300,11891981400,17450,17450,17450,17450,0
20241210,192200,11891981400,17450,17450,17450,17450,0
20241210,192100,11891981400,17450,17450,17450,17450,0
20241210,192000,11891981400,17450,17450,17450,17450,0
20241210,191900,11891981400,17450,17450,17450,17450,0
20241210,191800,11891981400,17450,17450,17450,17450,0
20241210,191700,11891981400,17450,17450,17450,17450,0
20241210,191600,11891981400,17450,17450,17450,17450,0
20241210,191500,11891981400,17450,17450,17450,17450,0
20241210,191400,11891981400,17450,17450,17450,17450,0
20241210,191300,11891981400,17450,17450,17450,17450,0
20241210,191200,11891981400,17450,17450,17450,17450,0
20241210,191100,11891981400,17450,17450,17450,17450,0
20241210,191000,11891981400,17450,17450,17450,17450,0
20241210,190900,11891981400,17450,17450,17450,17450,0
20241210,190800,11891981400,17450,17450,17450,17450,13700
20241210,190700,11891981400,17450,17450,17450,17450,0
20241210,190600,11891981400,17450,17450,17450,17450,0
20241210,190500,11891981400,17450,17450,17450,17450,0
20241210,190400,11891981400,17450,17450,17450,17450,0
20241210,190300,11891981400,17450,17450,17450,17450,0
20241210,190200,11891981400,17450,17450,17450,17450,0
20241210,190100,11891981400,17450,17450,17450,17450,0
20241210,190000,11891981400,17450,17450,17450,17450,0
20241210,185900,11891981400,17450,17450,17450,17450,0
20241210,185800,11891981400,17450,17450,17450,17450,0
20241210,185700,11891981400,17450,17450,17450,17450,0
20241210,185600,11891981400,17450,17450,17450,17450,0
20241210,185500,11891981400,17450,17450,17450,17450,0
20241210,185400,11891981400,17450,17450,17450,17450,0
20241210,185300,11891981400,17450,17450,17450,17450,0
20241210,185200,11891981400,17450,17450,17450,17450,0
20241210,185100,11891981400,17450,17450,17450,17450,0
20241210,185000,11891981400,17450,17450,17450,17450,0
20241210,184900,11891981400,17450,17450,17450,17450,0
20241210,184800,11891981400,17450,17450,17450,17450,0
20241210,184700,11891981400,17450,17450,17450,17450,0
20241210,184600,11891981400,17450,17450,17450,17450,0
20241210,184500,11891981400,17450,17450,17450,17450,0
20241210,184400,11891981400,17450,17450,17450,17450,0
20241210,184300,11891981400,17450,17450,17450,17450,0
20241210,184200,11891981400,17450,17450,17450,17450,0
20241210,184100,11891981400,17450,17450,17450,17450,0
20241210,184000,11891981400,17450,17450,17450,17450,0
20241210,183900,11891981400,17450,17450,17450,17450,0
20241210,183800,11891981400,17450,17450,17450,17450,13700
20241210,183700,11891981400,17450,17450,17450,17450,0
20241210,183600,11891981400,17450,17450,17450,17450,0
20241210,183500,11891981400,17450,17450,17450,17450,0
20241210,183400,11891981400,17450,17450,17450,17450,0
20241210,183300,11891981400,17450,17450,17450,17450,0
20241210,183200,11891981400,17450,17450,17450,17450,0
20241210,183100,11891981400,17450,17450,17450,17450,0
20241210,183000,11891981400,17450,17450,17450,17450,0
20241210,182900,11891981400,17450,17450,17450,17450,0
20241210,182800,11891981400,17450,17450,17450,17450,0
20241210,182700,11891981400,17450,17450,17450,17450,0
20241210,182600,11891981400,17450,17450,17450,17450,0
20241210,182500,11891981400,17450,17450,17450,17450,0
20241210,182400,11891981400,17450,17450,17450,17450,0
20241210,182300,11891981400,17450,17450,17450,17450,0
20241210,182200,11891981400,17450,17450,17450,17450,0
20241210,182100,11891981400,17450,17450,17450,17450,0
20241210,182000,11891981400,17450,17450,17450,17450,0
20241210,181900,11891981400,17450,17450,17450,17450,0
20241210,181800,11891981400,17450,17450,17450,17450,0
20241210,181700,11891981400,17450,17450,17450,17450,0
20241210,181600,11891981400,17450,17450,17450,17450,0
20241210,181500,11891981400,17450,17450,17450,17450,0
20241210,181400,11891981400,17450,17450,17450,17450,0
20241210,181300,11891981400,17450,17450,17450,17450,0
20241210,181200,11891981400,17450,17450,17450,17450,0
20241210,181100,11891981400,17450,17450,17450,17450,0
20241210,181000,11891981400,17450,17450,17450,17450,0
20241210,180900,11891981400,17450,17450,17450,17450,0
20241210,180800,11891981400,17450,17450,17450,17450,13700
20241210,180700,11891981400,17450,17450,17450,17450,0
20241210,180600,11891981400,17450,17450,17450,17450,0
20241210,180500,11891981400,17450,17450,17450,17450,0
20241210,180400,11891981400,17450,17450,17450,17450,0
20241210,180300,11891981400,17450,17450,17450,17450,0
20241210,180200,11891981400,17450,17450,17450,17450,0
20241210,180100,11891981400,17450,17450,17450,17450,0
20241210,180000,11891981400,17450,17450,17450,17450,0
20241210,175900,11891981400,17450,17450,17450,17450,0
20241210,175800,11891981400,17450,17450,17450,17450,0
20241210,175700,11891981400,17450,17450,17450,17450,0
20241210,175600,11891981400,17450,17450,17450,17450,0
20241210,175500,11891981400,17450,17450,17450,17450,0
20241210,175400,11891981400,17450,17450,17450,17450,0
20241210,175300,11891981400,17450,17450,17450,17450,0
20241210,175200,11891981400,17450,17450,17450,17450,0
20241210,175100,11891981400,17450,17450,17450,17450,0
20241210,175000,11891981400,17450,17450,17450,17450,0
20241210,174900,11891981400,17450,17450,17450,17450,0
20241210,174800,11891981400,17450,17450,17450,17450,0
20241210,174700,11891981400,17450,17450,17450,17450,0
20241210,174600,11891981400,17450,17450,17450,17450,0
20241210,174500,11891981400,17450,17450,17450,17450,0
20241210,174400,11891981400,17450,17450,17450,17450,0
20241210,174300,11891981400,17450,17450,17450,17450,0
20241210,174200,11891981400,17450,17450,17450,17450,0
20241210,174100,11891981400,17450,17450,17450,17450,0
20241210,174000,11891981400,17450,17450,17450,17450,0
20241210,173900,11891981400,17450,17450,17450,17450,0
20241210,173800,11891981400,17450,17450,17450,17450,13700
20241210,173700,11891981400,17450,17450,17450,17450,0
20241210,173600,11891981400,17450,17450,17450,17450,0
20241210,173500,11891981400,17450,17450,17450,17450,0
20241210,173400,11891981400,17450,17450,17450,17450,0
20241210,173300,11891981400,17450,17450,17450,17450,0
20241210,173200,11891981400,17450,17450,17450,17450,0
20241210,173100,11891981400,17450,17450,17450,17450,0
20241210,173000,11891981400,17450,17450,17450,17450,0
20241210,172900,11891981400,17450,17450,17450,17450,0
20241210,172800,11891981400,17450,17450,17450,17450,0
20241210,172700,11891981400,17450,17450,17450,17450,0
20241210,172600,11891981400,17450,17450,17450,17450,0
20241210,172500,11891981400,17450,17450,17450,17450,0
20241210,172400,11891981400,17450,17450,17450,17450,0
20241210,172300,11891981400,17450,17450,17450,17450,0
20241210,172200,11891981400,17450,17450,17450,17450,0
20241210,172100,11891981400,17450,17450,17450,17450,0
20241210,172000,11891981400,17450,17450,17450,17450,0
20241210,171900,11891981400,17450,17450,17450,17450,0
20241210,171800,11891981400,17450,17450,17450,17450,0
20241210,171700,11891981400,17450,17450,17450,17450,0
20241210,171600,11891981400,17450,17450,17450,17450,0
20241210,171500,11891981400,17450,17450,17450,17450,0
20241210,171400,11891981400,17450,17450,17450,17450,0
20241210,171300,11891981400,17450,17450,17450,17450,0
20241210,171200,11891981400,17450,17450,17450,17450,0
20241210,171100,11891981400,17450,17450,17450,17450,0
20241210,171000,11891981400,17450,17450,17450,17450,0
20241210,170900,11891981400,17450,17450,17450,17450,0
20241210,170800,11891981400,17450,17450,17450,17450,13700
20241210,170700,11891981400,17450,17450,17450,17450,0
20241210,170600,11891981400,17450,17450,17450,17450,0
20241210,170500,11891981400,17450,17450,17450,17450,0
20241210,170400,11891981400,17450,17450,17450,17450,0
20241210,170300,11891981400,17450,17450,17450,17450,0
20241210,170200,11891981400,17450,17450,17450,17450,0
20241210,170100,11891981400,17450,17450,17450,17450,0
20241210,170000,11891981400,17450,17450,17450,17450,0
20241210,165900,11891981400,17450,17450,17450,17450,0
20241210,165800,11891981400,17450,17450,17450,17450,0
20241210,165700,11891981400,17450,17450,17450,17450,0
20241210,165600,11891981400,17450,17450,17450,17450,0
20241210,165500,11891981400,17450,17450,17450,17450,0
20241210,165400,11891981400,17450,17450,17450,17450,0
20241210,165300,11891981400,17450,17450,17450,17450,0
20241210,165200,11891981400,17450,17450,17450,17450,0
20241210,165100,11891981400,17450,17450,17450,17450,0
20241210,165000,11891981400,17450,17450,17450,17450,0
20241210,164900,11891981400,17450,17450,17450,17450,0
20241210,164800,11891981400,17450,17450,17450,17450,0
20241210,164700,11891981400,17450,17450,17450,17450,0
20241210,164600,11891981400,17450,17450,17450,17450,0
20241210,164500,11891981400,17450,17450,17450,17450,0
20241210,164400,11891981400,17450,17450,17450,17450,0
20241210,164300,11891981400,17450,17450,17450,17450,0
20241210,164200,11891981400,17450,17450,17450,17450,0
20241210,164100,11891981400,17450,17450,17450,17450,0
20241210,164000,11891981400,17450,17450,17450,17450,0
20241210,163900,11891981400,17450,17450,17450,17450,0
20241210,163800,11891981400,17450,17450,17450,17450,13700
20241210,163700,11891981400,17450,17450,17450,17450,0
20241210,163600,11891981400,17450,17450,17450,17450,0
20241210,163500,11891981400,17450,17450,17450,17450,0
20241210,163400,11891981400,17450,17450,17450,17450,0
20241210,163300,11891981400,17450,17450,17450,17450,0
20241210,163200,11891981400,17450,17450,17450,17450,0
20241210,163100,11891981400,17450,17450,17450,17450,0
20241210,163000,11891981400,17450,17450,17450,17450,0
20241210,162900,11891981400,17450,17450,17450,17450,0
20241210,162800,11891981400,17450,17450,17450,17450,0
20241210,162700,11891981400,17450,17450,17450,17450,0
20241210,162600,11891981400,17450,17450,17450,17450,0
20241210,162500,11891981400,17450,17450,17450,17450,0
20241210,162400,11891981400,17450,17450,17450,17450,0
20241210,162300,11891981400,17450,17450,17450,17450,0
20241210,162200,11891981400,17450,17450,17450,17450,0
20241210,162100,11891981400,17450,17450,17450,17450,0
20241210,162000,11891981400,17450,17450,17450,17450,0
20241210,161900,11891981400,17450,17450,17450,17450,0
20241210,161800,11891981400,17450,17450,17450,17450,0
20241210,161700,11891981400,17450,17450,17450,17450,0
20241210,161600,11891981400,17450,17450,17450,17450,0
20241210,161500,11891981400,17450,17450,17450,17450,0
20241210,161400,11891981400,17450,17450,17450,17450,0
20241210,161300,11891981400,17450,17450,17450,17450,0
20241210,161200,11891981400,17450,17450,17450,17450,0
20241210,161100,11891981400,17450,17450,17450,17450,0
20241210,161000,11891981400,17450,17450,17450,17450,0
20241210,160900,11891981400,17450,17450,17450,17450,0
20241210,160800,11891981400,17450,17450,17450,17450,13700
20241210,160700,11891981400,17450,17450,17450,17450,0
20241210,160600,11891981400,17450,17450,17450,17450,0
20241210,160500,11891981400,17450,17450,17450,17450,0
20241210,160400,11891981400,17450,17450,17450,17450,0
20241210,160300,11891981400,17450,17450,17450,17450,0
20241210,160200,11891981400,17450,17450,17450,17450,0
20241210,160100,11891981400,17450,17450,17450,17450,0
20241210,160000,11891981400,17450,17450,17450,17450,0
20241210,155900,11891981400,17450,17450,17450,17450,0
20241210,155800,11891981400,17450,17450,17450,17450,0
20241210,155700,11891981400,17450,17450,17450,17450,0
20241210,155600,11891981400,17450,17450,17450,17450,0
20241210,155500,11891981400,17450,17450,17450,17450,0
20241210,155400,11891981400,17450,17450,17450,17450,0
20241210,155300,11891981400,17450,17450,17450,17450,0
20241210,155200,11891981400,17450,17450,17450,17450,0
20241210,155100,11891981400,17450,17450,17450,17450,0
20241210,155000,11891981400,17450,17450,17450,17450,0
20241210,154900,11891981400,17450,17450,17450,17450,0
20241210,154800,11891981400,17450,17450,17450,17450,0
20241210,154700,11891981400,17450,17450,17450,17450,0
20241210,154600,11891981400,17450,17450,17450,17450,0
20241210,154500,11891981400,17450,17450,17450,17450,0
20241210,154400,11891981400,17450,17450,17450,17450,0
20241210,154300,11891981400,17450,17450,17450,17450,0
20241210,154200,11891981400,17450,17450,17450,17450,0
20241210,154100,11891981400,17450,17450,17450,17450,0
20241210,154000,11891981400,17450,17450,17450,17450,0
20241210,153900,11891981400,17450,17450,17450,17450,0
20241210,153800,11891981400,17450,17450,17450,17450,13700
20241210,153700,11891981400,17450,17450,17450,17450,0
20241210,153600,11891981400,17450,17450,17450,17450,0
20241210,153500,11891981400,17450,17450,17450,17450,0
20241210,153400,11891981400,17450,17450,17450,17450,0
20241210,153300,11891981400,17450,17450,17450,17450,0
20241210,153200,11891981400,17450,17450,17450,17450,0
20241210,153100,11891981400,17450,17450,17450,17450,0
20241210,153000,11891981400,17450,17450,17450,17450,13700
20241210,152900,11652916400,17430,17430,17430,17430,0
20241210,152800,11652916400,17430,17430,17430,17430,0
20241210,152700,11652916400,17430,17430,17430,17430,0
20241210,152600,11652916400,17430,17430,17430,17430,0
20241210,152500,11652916400,17430,17430,17430,17430,0
20241210,152400,11652916400,17430,17430,17430,17430,0
20241210,152300,11652916400,17430,17430,17430,17430,0
20241210,152200,11652916400,17430,17430,17430,17430,0
20241210,152100,11652916400,17430,17430,17430,17430,0
20241210,152000,11652916400,17430,17430,17430,17430,0
20241210,151900,11652916400,17430,17420,17440,17410,1751
20241210,151800,11622409710,17430,17410,17430,17400,1285
20241210,151700,11600040340,17400,17420,17420,17400,874
20241210,151600,11584821050,17420,17400,17420,17390,1713
20241210,151500,11555004940,17390,17380,17390,17380,614
20241210,151400,11544332000,17380,17400,17400,17340,2919
20241210,151300,11493607250,17400,17380,17410,17360,1329
20241210,151200,11470485230,17380,17380,17390,17360,2070
20241210,151100,11434500590,17380,17390,17390,17360,541
20241210,151000,11425096630,17360,17420,17420,17360,1442
20241210,150900,11400049220,17420,17340,17420,17340,5204
20241210,150800,11309629200,17350,17310,17350,17310,1678
20241210,150700,11280549950,17300,17250,17300,17250,529
20241210,150600,11271407820,17250,17270,17270,17250,126
20241210,150500,11269233840,17270,17240,17270,17220,1127
20241210,150400,11249793510,17250,17220,17250,17220,196
20241210,150300,11246417760,17230,17250,17250,17210,564
20241210,150200,11236698760,17260,17240,17270,17230,159
20241210,150100,11233957710,17270,17260,17270,17240,1138
20241210,150000,11214331070,17260,17250,17260,17250,204
20241210,145900,11210812050,17250,17250,17280,17250,171
20241210,145800,11207862050,17280,17260,17280,17260,211
20241210,145700,11204219490,17290,17260,17290,17250,250
20241210,145600,11199904500,17260,17260,17260,17260,78
20241210,145500,11198558220,17260,17260,17290,17250,727
20241210,145400,11186014780,17260,17340,17340,17260,906
20241210,145300,11170364530,17340,17290,17340,17270,1085
20241210,145200,11151565150,17290,17260,17290,17260,31
20241210,145100,11151029670,17260,17270,17270,17260,304
20241210,145000,11145780870,17270,17290,17310,17270,327
20241210,144900,11140131000,17270,17300,17300,17270,77
20241210,144800,11138799330,17280,17300,17340,17280,973
20241210,144700,11121957830,17300,17320,17340,17300,412
20241210,144600,11114826370,17310,17330,17360,17310,1819
20241210,144500,11083290220,17330,17310,17330,17310,320
20241210,144400,11077745210,17310,17300,17320,17300,352
20241210,144300,11071652750,17300,17250,17300,17250,786
20241210,144200,11058073520,17260,17260,17260,17250,267
20241210,144100,11053466620,17260,17260,17260,17220,1209
20241210,144000,11032613000,17260,17270,17280,17260,232
20241210,143900,11028605350,17270,17280,17280,17270,345
20241210,143800,11022644800,17290,17270,17290,17270,67
20241210,143700,11021487310,17260,17250,17270,17250,309
20241210,143600,11016152730,17260,17250,17260,17250,379
20241210,143500,11009612110,17260,17250,17260,17220,402
20241210,143400,11002687580,17250,17260,17260,17230,244
20241210,143300,10998483290,17270,17230,17270,17230,89
20241210,143200,10996947620,17280,17230,17280,17230,112
20241210,143100,10995014760,17290,17240,17290,17240,319
20241210,143000,10989512400,17240,17280,17290,17240,1498
20241210,142900,10963646300,17300,17300,17300,17280,779
20241210,142800,10950182360,17290,17300,17300,17290,222
20241210,142700,10946342970,17310,17310,17330,17280,343
20241210,142600,10940409230,17310,17350,17360,17310,255
20241210,142500,10935987760,17350,17340,17350,17310,720
20241210,142400,10923505480,17340,17300,17340,17300,563
20241210,142300,10913757200,17310,17290,17320,17290,1352
20241210,142200,10890367330,17290,17280,17290,17280,278
20241210,142100,10885560830,17280,17270,17280,17270,111
20241210,142000,10883642850,17270,17270,17270,17270,240
20241210,141900,10879498050,17280,17260,17290,17260,214
20241210,141800,10875799230,17290,17270,17300,17250,882
20241210,141700,10860552880,17260,17230,17260,17220,1640
20241210,141600,10832275460,17240,17210,17240,17210,951
20241210,141500,10815895710,17210,17220,17220,17200,90
20241210,141400,10814346620,17220,17200,17220,17200,119
20241210,141300,10812298700,17210,17200,17210,17200,657
20241210,141200,10800997730,17210,17220,17220,17210,460
20241210,141100,10793079660,17230,17210,17230,17210,18
20241210,141000,10792769830,17230,17210,17230,17210,263
20241210,140900,10788242460,17230,17220,17230,17210,585
20241210,140800,10778168970,17220,17220,17220,17210,50
20241210,140700,10777308430,17210,17210,17220,17210,116
20241210,140600,10775312060,17210,17210,17210,17210,12
20241210,140500,10775105540,17220,17220,17220,17220,79
20241210,140400,10773745160,17230,17240,17240,17220,157
20241210,140300,10771041010,17240,17240,17240,17230,585
20241210,140200,10760961370,17230,17240,17240,17230,208
20241210,140100,10757377350,17240,17220,17240,17220,595
20241210,140000,10747128330,17220,17220,17220,17220,140
20241210,135900,10744717530,17230,17240,17240,17230,20
20241210,135800,10744372770,17240,17230,17240,17230,711
20241210,135700,10732118600,17230,17230,17230,17220,126
20241210,135600,10729948620,17230,17220,17230,17200,1114
20241210,135500,10710778320,17220,17240,17240,17220,318
20241210,135400,10705298580,17240,17230,17240,17210,1207
20241210,135300,10684496120,17230,17210,17230,17210,225
20241210,135200,10680621370,17230,17230,17230,17200,355
20241210,135100,10674506280,17230,17230,17230,17230,162
20241210,135000,10671715020,17230,17230,17230,17230,163
20241210,134900,10668906530,17230,17200,17230,17200,529
20241210,134800,10659806440,17200,17230,17230,17200,162
20241210,134700,10657018120,17230,17220,17240,17200,534
20241210,134600,10647819240,17220,17220,17220,17200,846
20241210,134500,10633253400,17220,17220,17220,17220,94
20241210,134400,10631634720,17200,17210,17220,17200,251
20241210,134300,10627314870,17200,17210,17220,17200,125
20241210,134200,10625163570,17210,17190,17210,17190,754
20241210,134100,10612198970,17190,17190,17190,17190,179
20241210,134000,10609121960,17180,17120,17190,17110,3123
20241210,133900,10555586290,17120,17120,17120,17120,87
20241210,133800,10554096850,17120,17100,17120,17090,1146
20241210,133700,10534503380,17060,17060,17090,17060,150
20241210,133600,10531942130,17090,17080,17090,17050,335
20241210,133500,10526220060,17080,17070,17090,17050,779
20241210,133400,10512929230,17090,17090,17090,17070,618
20241210,133300,10502373350,17090,17110,17110,17090,5
20241210,133200,10502287840,17120,17090,17130,17080,322
20241210,133100,10496786630,17100,17100,17100,17100,2
20241210,133000,10496752430,17130,17090,17140,17080,131
20241210,132900,10494514240,17090,17090,17090,17080,48
20241210,132800,10493694190,17080,17090,17090,17070,259
20241210,132700,10489270970,17100,17120,17150,17100,820
20241210,132600,10475237700,17120,17150,17150,17120,1388
20241210,132500,10451472040,17150,17140,17150,17140,219
20241210,132400,10447718290,17150,17160,17160,17150,931
20241210,132300,10431750480,17160,17160,17160,17160,32
20241210,132200,10431201360,17170,17180,17180,17160,252
20241210,132100,10426875720,17160,17200,17200,17160,31
20241210,132000,10426343720,17160,17150,17200,17150,162
20241210,131900,10423562990,17160,17170,17190,17150,1019
20241210,131800,10406075920,17200,17190,17200,17180,487
20241210,131700,10397708220,17180,17220,17230,17180,1425
20241210,131600,10373191620,17220,17230,17230,17210,162
20241210,131500,10370403340,17230,17200,17230,17200,525
20241210,131400,10361365990,17200,17160,17200,17160,585
20241210,131300,10351314240,17160,17160,17170,17160,173
20241210,131200,10348345530,17160,17160,17160,17160,5
20241210,131100,10348259730,17170,17170,17170,17170,107
20241210,131000,10346422540,17170,17200,17200,17170,300
20241210,130900,10341269100,17200,17220,17230,17200,875
20241210,130800,10326208140,17230,17200,17230,17200,368
20241210,130700,10319872570,17220,17210,17220,17210,465
20241210,130600,10311869900,17220,17180,17220,17170,1649
20241210,130500,10283516880,17180,17160,17180,17150,574
20241210,130400,10273663520,17120,17150,17150,17120,821
20241210,130300,10259599750,17150,17150,17150,17150,54
20241210,130200,10258673650,17150,17120,17150,17120,280
20241210,130100,10253875580,17130,17150,17150,17130,633
20241210,130000,10243028210,17160,17160,17180,17160,229
20241210,125900,10239098550,17160,17180,17180,17160,126
20241210,125800,10236934810,17180,17180,17190,17140,589
20241210,125700,10226826580,17160,17140,17160,17140,200
20241210,125600,10223394660,17180,17140,17190,17140,992
20241210,125500,10206368760,17140,17140,17180,17140,1881
20241210,125400,10174102340,17140,17140,17150,17140,111
20241210,125300,10172199790,17140,17130,17140,17120,211
20241210,125200,10168585390,17120,17130,17130,17100,187
20241210,125100,10165385170,17120,17130,17160,17120,327
20241210,125000,10159781560,17130,17110,17130,17110,404
20241210,124900,10152863530,17110,17110,17110,17110,183
20241210,124800,10149732400,17110,17110,17110,17110,216
20241210,124700,10146036640,17110,17100,17110,17100,114
20241210,124600,10144087140,17090,17100,17100,17090,112
20241210,124500,10142172940,17100,17090,17100,17090,54
20241210,124400,10141249630,17090,17090,17100,17090,53
20241210,124300,10140343760,17100,17100,17100,17100,52
20241210,124200,10139454560,17100,17070,17100,17070,98
20241210,124100,10137780600,17070,17090,17100,17070,141
20241210,124000,10135371960,17100,17110,17110,17100,41
20241210,123900,10134670720,17120,17110,17120,17110,630
20241210,123800,10123890490,17110,17090,17120,17090,360
20241210,123700,10117732610,17100,17100,17110,17100,361
20241210,123600,10111557010,17100,17100,17110,17100,150
20241210,123500,10108991850,17110,17110,17120,17100,268
20241210,123400,10104404540,17120,17150,17150,17120,531
20241210,123300,10095307920,17140,17190,17190,17120,153
20241210,123200,10092682820,17190,17080,17190,17080,3089
20241210,123100,10039753600,17070,17050,17070,17050,130
20241210,123000,10037536800,17070,17070,17070,17070,151
20241210,122900,10034959230,17090,17030,17090,17000,1991
20241210,122800,10001009960,17020,17020,17020,17000,342
20241210,122700,9995191380,17020,16980,17020,16980,462
20241210,122600,9987342320,16980,16980,16980,16970,868
20241210,122500,9972609950,16980,16990,16990,16980,179
20241210,122400,9969568880,16980,16990,16990,16970,772
20241210,122300,9956462930,17000,17000,17000,16930,8
20241210,122200,9956327350,17010,16920,17010,16880,1139
20241210,122100,9937058040,16910,16980,16980,16910,949
20241210,122000,9920981890,16980,17020,17020,16980,151
20241210,121900,9918414360,17020,17010,17030,16970,342
20241210,121800,9912603090,17040,17000,17040,17000,1013
20241210,121700,9895371030,17000,17010,17010,16980,345
20241210,121600,9889504120,17010,16910,17010,16910,1835
20241210,121500,9858356560,16880,16950,16950,16820,5091
20241210,121400,9772530030,16880,16950,16970,16850,2977
20241210,121300,9722271140,16970,16920,16970,16870,1502
20241210,121200,9696882250,16930,16880,16930,16870,922
20241210,121100,9681315150,16920,16940,16940,16870,1129
20241210,121000,9662250730,16880,16950,16990,16880,1529
20241210,120900,9636386870,16900,16990,17050,16900,2677
20241210,120800,9591074030,16990,17030,17070,16990,2810
20241210,120700,9543287690,17080,17050,17100,17020,1292
20241210,120600,9521273250,17100,17150,17150,17060,2867
20241210,120500,9472283100,17160,17150,17160,17110,450
20241210,120400,9464578940,17160,17170,17170,17150,102
20241210,120300,9462828640,17170,17150,17180,17140,437
20241210,120200,9455331340,17150,17160,17160,17110,520
20241210,120100,9446416910,17160,17180,17180,17160,240
20241210,120000,9442295150,17180,17180,17180,17140,60
20241210,115900,9441264390,17180,17140,17180,17140,153
20241210,115800,9438640750,17140,17140,17150,17130,115
20241210,115700,9436669990,17150,17120,17150,17110,1341
20241210,115600,9413706120,17120,17120,17120,17120,78
20241210,115500,9412370760,17120,17120,17120,17110,157
20241210,115400,9409683180,17120,17120,17130,17090,202
20241210,115300,9406226850,17120,17130,17130,17090,1256
20241210,115200,9384749840,17130,17130,17130,17100,1147
20241210,115100,9365124190,17110,17150,17150,17100,938
20241210,115000,9349067850,17140,17130,17140,17110,535
20241210,114900,9339908010,17140,17130,17150,17120,808
20241210,114800,9326060970,17130,17110,17150,17100,819
20241210,114700,9312029490,17100,17140,17140,17100,1546
20241210,114600,9285559460,17150,17220,17220,17140,1424
20241210,114500,9261125130,17170,17180,17220,17170,531
20241210,114400,9252001230,17170,17180,17180,17160,201
20241210,114300,9248550900,17180,17180,17190,17180,57
20241210,114200,9247571470,17180,17190,17190,17180,42
20241210,114100,9246849800,17190,17190,17190,17170,207
20241210,114000,9243293670,17220,17160,17220,17160,218
20241210,113900,9239551460,17170,17210,17210,17160,691
20241210,113800,9227690080,17170,17220,17230,17170,853
20241210,113700,9213024420,17230,17240,17250,17200,111
20241210,113600,9211110870,17240,17190,17240,17190,879
20241210,113500,9196000510,17190,17190,17190,17180,53
20241210,113400,9195089510,17170,17210,17210,17170,193
20241210,113300,9191772060,17200,17200,17240,17200,71
20241210,113200,9190550540,17200,17250,17260,17200,1062
20241210,113100,9172238730,17200,17260,17260,17200,94
20241210,113000,9170618580,17240,17250,17260,17240,253
20241210,112900,9166253590,17210,17180,17250,17180,160
20241210,112800,9163497260,17210,17170,17210,17170,1693
20241210,112700,9134405550,17180,17150,17180,17140,1719
20241210,112600,9104909900,17140,17140,17170,17140,170
20241210,112500,9101995480,17170,17150,17180,17140,663
20241210,112400,9090624010,17180,17150,17180,17140,427
20241210,112300,9083296390,17140,17140,17160,17140,651
20241210,112200,9072138100,17140,17170,17170,17140,64
20241210,112100,9071041110,17170,17140,17170,17140,30
20241210,112000,9070526220,17170,17170,17170,17140,70
20241210,111900,9069326090,17140,17180,17190,17140,299
20241210,111800,9064191610,17190,17140,17190,17130,187
20241210,111700,9060984290,17140,17150,17150,17140,435
20241210,111600,9053525790,17150,17180,17180,17150,381
20241210,111500,9046986310,17180,17180,17190,17150,694
20241210,111400,9035063270,17190,17150,17200,17140,1147
20241210,111300,9015377720,17140,17120,17140,17110,230
20241210,111200,9011439400,17100,17120,17120,17080,2297
20241210,111100,8972164080,17110,17110,17150,17100,2392
20241210,111000,8931238010,17110,17150,17150,17110,2129
20241210,110900,8894774940,17150,17160,17160,17150,1188
20241210,110800,8874398370,17160,17200,17200,17160,15
20241210,110700,8874140890,17200,17200,17200,17150,668
20241210,110600,8862679810,17180,17170,17180,17140,2411
20241210,110500,8821326250,17150,17170,17180,17150,2912
20241210,110400,8771345560,17170,17270,17270,17170,4051
20241210,110300,8701652480,17250,17270,17280,17240,2873
20241210,110200,8652069290,17270,17360,17360,17270,879
20241210,110100,8636858170,17350,17290,17350,17290,411
20241210,110000,8629740360,17290,17290,17340,17270,779
20241210,105900,8616272390,17270,17270,17290,17250,1810
20241210,105800,8585036130,17270,17240,17290,17230,2109
20241210,105700,8548647920,17260,17300,17350,17220,3834
20241210,105600,8482432590,17300,17330,17390,17300,2177
20241210,105500,8444736270,17340,17400,17400,17330,2463
20241210,105400,8402037370,17400,17400,17400,17330,2513
20241210,105300,8358402190,17350,17360,17400,17350,1439
20241210,105200,8333392390,17350,17420,17420,17350,1271
20241210,105100,8311315170,17420,17340,17420,17330,2529
20241210,105000,8267360340,17340,17380,17400,17290,1629
20241210,104900,8239111700,17380,17410,17420,17300,9294
20241210,104800,8077770420,17420,17540,17550,17420,7347
20241210,104700,7949396370,17550,17510,17560,17500,7384
20241210,104600,7819961100,17510,17470,17510,17450,5985
20241210,104500,7715343310,17450,17440,17470,17410,2982
20241210,104400,7663322360,17450,17410,17480,17410,7268
20241210,104300,7536507140,17420,17490,17500,17370,5860
20241210,104200,7434391880,17490,17470,17510,17420,17258
20241210,104100,7132833240,17480,17280,17500,17280,27526
20241210,104000,6653129930,17250,17250,17330,17250,6205
20241210,103900,6545827350,17250,17230,17250,17230,170
20241210,103800,6542895680,17240,17200,17240,17190,1049
20241210,103700,6524858780,17250,17250,17250,17200,372
20241210,103600,6518459930,17260,17230,17260,17180,2080
20241210,103500,6482625770,17230,17230,17260,17210,453
20241210,103400,6474824590,17210,17230,17280,17210,1303
20241210,103300,6452373190,17240,17290,17300,17230,1948
20241210,103200,6418753740,17290,17200,17290,17190,6274
20241210,103100,6310572720,17200,17150,17200,17150,416
20241210,103000,6303425470,17190,17160,17200,17150,1016
20241210,102900,6285984260,17200,17210,17220,17160,2315
20241210,102800,6246194950,17220,17200,17230,17200,1789
20241210,102700,6215394220,17200,17210,17230,17190,4370
20241210,102600,6140169950,17220,17180,17220,17180,6106
20241210,102500,6035198530,17170,17170,17180,17170,1040
20241210,102400,6017338510,17180,17170,17180,17170,534
20241210,102300,6008169430,17170,17150,17190,17150,1412
20241210,102200,5983922870,17150,17170,17170,17150,304
20241210,102100,5978709190,17170,17160,17170,17120,474
20241210,102000,5970573660,17170,17120,17170,17120,412
20241210,101900,5963516560,17120,17120,17130,17120,101
20241210,101800,5961787240,17120,17120,17160,17120,2136
20241210,101700,5925182670,17120,17120,17120,17100,386
20241210,101600,5918580090,17120,17140,17150,17100,967
20241210,101500,5902031340,17140,17170,17170,17140,945
20241210,101400,5885813730,17170,17170,17170,17160,355
20241210,101300,5879719350,17170,17130,17170,17120,2442
20241210,101200,5837839590,17140,17150,17150,17100,428
20241210,101100,5830506790,17150,17150,17150,17100,1013
20241210,101000,5813173250,17150,17110,17150,17090,1711
20241210,100900,5783887370,17110,17130,17160,17110,2018
20241210,100800,5749316870,17130,17130,17140,17120,1900
20241210,100700,5716766840,17130,17170,17170,17120,894
20241210,100600,5701450210,17170,17160,17170,17130,1109
20241210,100500,5682447380,17160,17160,17170,17130,2080
20241210,100400,5646792590,17160,17200,17200,17160,1628
20241210,100300,5618826170,17220,17130,17220,17120,9732
20241210,100200,5451596910,17130,17090,17130,17070,2612
20241210,100100,5406964510,17080,17090,17130,17080,674
20241210,100000,5395434690,17080,17110,17130,17080,1709
20241210,095900,5366213160,17130,17140,17150,17100,2189
20241210,095800,5328718520,17140,17070,17150,17070,4092
20241210,095700,5258711220,17060,17040,17070,17040,1197
20241210,095600,5238306590,17040,17040,17080,17040,1090
20241210,095500,5219701320,17040,17060,17080,17040,862
20241210,095400,5204983360,17050,17040,17070,17020,1258
20241210,095300,5183535150,17030,17000,17040,16990,668
20241210,095200,5172163610,17030,17010,17030,17000,2093
20241210,095100,5136567880,17010,17000,17010,17000,1038
20241210,095000,5118916960,17000,16970,17000,16970,329
20241210,094900,5113330810,16980,16930,16980,16930,768
20241210,094800,5100320100,16930,16900,16960,16870,1554
20241210,094700,5074004810,16900,16930,16940,16850,5773
20241210,094600,4976426840,16930,17030,17030,16930,5216
20241210,094500,4887840560,17030,17020,17060,17020,1066
20241210,094400,4869673830,17020,17010,17020,17010,176
20241210,094300,4866679310,17000,17000,17050,17000,1888
20241210,094200,4834572370,17000,17010,17030,17000,1822
20241210,094100,4803569070,17020,17020,17030,17000,191
20241210,094000,4800320280,17010,17010,17040,16980,2016
20241210,093900,4766049390,17020,17090,17090,17020,2787
20241210,093800,4718502500,17100,17140,17140,17100,3062
20241210,093700,4666069220,17140,17130,17170,17100,3884
20241210,093600,4599478010,17110,17110,17170,17110,6738
20241210,093500,4484068620,17100,17040,17100,16980,1928
20241210,093400,4451186860,16990,17000,17010,16990,1039
20241210,093300,4433520390,17000,17050,17070,17000,3504
20241210,093200,4373847750,17050,17070,17140,17050,4250
20241210,093100,4301185140,17050,17040,17100,17030,3656
20241210,093000,4238827680,17050,17020,17080,17000,4201
20241210,092900,4167185260,16960,16920,17040,16890,4881
20241210,092800,4084392940,16890,16890,16930,16880,676
20241210,092700,4072966140,16930,16960,16960,16890,382
20241210,092600,4066503800,16950,16900,16950,16870,2720
20241210,092500,4020474430,16900,16840,16920,16840,2631
20241210,092400,3976112780,16840,16900,16960,16840,3527
20241210,092300,3916538550,16910,16870,16970,16860,2553
20241210,092200,3873388770,16870,16880,16880,16830,7507
20241210,092100,3746983630,16870,16990,17010,16860,5591
20241210,092000,3652356130,17020,17030,17060,16980,3555
20241210,091900,3591883000,17060,17070,17090,17020,4471
20241210,091800,3515668830,17070,17140,17150,17030,11563
20241210,091700,3318014810,17150,16990,17150,16960,17570
20241210,091600,3018176820,16980,17010,17010,16950,5927
20241210,091500,2917536080,17010,16950,17090,16900,18958
20241210,091400,2595656430,16950,16720,16960,16700,16804
20241210,091300,2312187090,16760,16710,16800,16630,11721
20241210,091200,2115935670,16710,16610,16710,16610,4759
20241210,091100,2036685830,16660,16640,16670,16590,7024
20241210,091000,1919831680,16640,16620,16660,16620,5338
20241210,090900,1831022940,16620,16620,16640,16560,2615
20241210,090800,1787594630,16620,16520,16620,16510,8563
20241210,090700,1645516600,16570,16540,16590,16500,6844
20241210,090600,1532306740,16540,16420,16540,16420,4140
20241210,090500,1464042440,16450,16420,16450,16390,3900
20241210,090400,1400022600,16420,16420,16450,16350,3367
20241210,090300,1344828470,16430,16500,16500,16430,7660
20241210,090200,1218608440,16480,16400,16550,16340,10395
20241210,090100,1047470300,16400,16530,16550,16380,25571
20241210,090000,627338190,16530,16500,16710,16490,37901